時価総額 $2.16T
1.25%
ボリューム24h $85.62B
15.95%
BTC % 58.277%
0.1%
ETH % 9.28756%
1.88%
硬貨
34.665
取引所
204
ライブ
XDB Chain / DigitalBits (XDB) 履歴価格、日付別ボリュームデータ 米ドル - USD
XDB Chain / DigitalBits (XDB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,460 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0000985 | $0.0000966 | $0.0001026 | $0.0000966 | $29,290 | $1,693,971 |
| Jun-06 2026 | $0.0000966 | $0.0000956 | $0.0001003 | $0.0000961 | $15,997 | $1,661,295 |
| Jun-05 2026 | $0.0000972 | $0.0000921 | $0.0001079 | $0.0001065 | $77,627 | $1,671,614 |
| Jun-04 2026 | $0.0001065 | $0.0001027 | $0.0001104 | $0.0001066 | $62,388 | $1,831,552 |
| Jun-03 2026 | $0.0001066 | $0.0001045 | $0.0001091 | $0.0001077 | $80,600 | $1,833,272 |
| Jun-02 2026 | $0.000108 | $0.0001022 | $0.0001103 | $0.0001103 | $42,329 | $1,857,348 |
| Jun-01 2026 | $0.0001101 | $0.000109 | $0.0001126 | $0.0001122 | $71,234 | $1,893,463 |
| May-31 2026 | $0.0001122 | $0.0001113 | $0.0001174 | $0.000117 | $107,197 | $1,929,579 |
| May-30 2026 | $0.000117 | $0.0001161 | $0.0001209 | $0.0001187 | $52,288 | $2,012,127 |
| May-29 2026 | $0.0001184 | $0.0001081 | $0.0001187 | $0.00011 | $25,807 | $2,036,204 |
| May-28 2026 | $0.00011 | $0.0001018 | $0.000112 | $0.00011 | $37,615 | $1,891,744 |
| May-27 2026 | $0.00011 | $0.0001081 | $0.0001119 | $0.00011 | $6,709 | $1,891,744 |
| May-26 2026 | $0.0001087 | $0.0001086 | $0.0001141 | $0.0001114 | $69,293 | $1,869,387 |
| May-25 2026 | $0.0001117 | $0.000111 | $0.0001123 | $0.0001114 | $18,387 | $1,920,980 |
| May-24 2026 | $0.0001105 | $0.00011 | $0.0001138 | $0.0001122 | $5,332 | $1,900,343 |